Western Asset Municipal High Income Fund Inc. (MHF)
NYSE: MHF · Real-Time Price · USD
6.97
+0.01 (0.14%)
May 30, 2025, 4:00 PM - Market closed
MHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.96 | 7.04 | 6.94 | 6.97 | 6.97 | 0.14% | 45,513 |
| May 29, 2025 | 6.98 | 7.03 | 6.96 | 6.96 | 6.96 | -0.29% | 76,810 |
| May 28, 2025 | 7.04 | 7.09 | 6.96 | 6.98 | 6.98 | -1.27% | 80,498 |
| May 27, 2025 | 7.10 | 7.12 | 7.04 | 7.07 | 7.07 | 0.14% | 61,446 |
| May 23, 2025 | 7.10 | 7.12 | 7.04 | 7.06 | 7.06 | -0.84% | 38,495 |
| May 22, 2025 | 7.10 | 7.21 | 7.08 | 7.12 | 7.12 | -0.28% | 52,691 |
| May 21, 2025 | 7.19 | 7.26 | 7.12 | 7.14 | 7.11 | -0.70% | 24,332 |
| May 20, 2025 | 7.18 | 7.28 | 7.16 | 7.19 | 7.16 | -0.55% | 27,161 |
| May 19, 2025 | 7.31 | 7.42 | 7.20 | 7.23 | 7.20 | -2.03% | 45,081 |
| May 16, 2025 | 7.48 | 7.48 | 7.35 | 7.38 | 7.35 | -1.60% | 19,631 |
| May 15, 2025 | 7.45 | 7.53 | 7.43 | 7.50 | 7.46 | 1.08% | 32,113 |
| May 14, 2025 | 7.43 | 7.52 | 7.37 | 7.42 | 7.39 | -1.07% | 43,954 |
| May 13, 2025 | 7.39 | 7.53 | 7.39 | 7.50 | 7.46 | 1.49% | 31,417 |
| May 12, 2025 | 7.42 | 7.45 | 7.33 | 7.39 | 7.36 | - | 37,576 |
| May 9, 2025 | 7.39 | 7.41 | 7.32 | 7.39 | 7.36 | 0.41% | 18,146 |
| May 8, 2025 | 7.40 | 7.43 | 7.36 | 7.36 | 7.33 | -0.67% | 26,029 |
| May 7, 2025 | 7.31 | 7.45 | 7.31 | 7.41 | 7.38 | 1.09% | 32,074 |
| May 6, 2025 | 7.34 | 7.36 | 7.24 | 7.33 | 7.30 | -0.14% | 26,988 |
| May 5, 2025 | 7.32 | 7.38 | 7.25 | 7.34 | 7.31 | 0.27% | 17,795 |
| May 2, 2025 | 7.30 | 7.44 | 7.28 | 7.32 | 7.29 | 0.27% | 41,242 |
| May 1, 2025 | 7.36 | 7.39 | 7.21 | 7.30 | 7.27 | 1.39% | 38,508 |
| Apr 30, 2025 | 7.11 | 7.27 | 7.06 | 7.20 | 7.17 | 0.84% | 40,660 |
| Apr 29, 2025 | 7.08 | 7.15 | 7.08 | 7.14 | 7.11 | 0.42% | 57,083 |
| Apr 28, 2025 | 7.05 | 7.12 | 7.05 | 7.11 | 7.08 | 0.85% | 59,286 |
| Apr 25, 2025 | 7.02 | 7.09 | 7.01 | 7.05 | 7.02 | 0.71% | 38,463 |
| Apr 24, 2025 | 7.00 | 7.02 | 6.93 | 7.00 | 6.97 | 0.29% | 68,003 |
| Apr 23, 2025 | 7.00 | 7.00 | 6.92 | 6.98 | 6.95 | 0.43% | 55,618 |
| Apr 22, 2025 | 7.06 | 7.07 | 6.87 | 6.95 | 6.88 | -1.00% | 66,530 |
| Apr 21, 2025 | 6.95 | 7.09 | 6.95 | 7.02 | 6.95 | 0.43% | 76,919 |
| Apr 17, 2025 | 7.00 | 7.06 | 6.98 | 6.99 | 6.92 | - | 23,694 |
| Apr 16, 2025 | 7.00 | 7.06 | 6.98 | 6.99 | 6.92 | -0.57% | 21,274 |
| Apr 15, 2025 | 7.07 | 7.12 | 6.99 | 7.03 | 6.96 | -0.42% | 98,409 |
| Apr 14, 2025 | 7.14 | 7.18 | 7.01 | 7.06 | 6.99 | -1.12% | 152,282 |
| Apr 11, 2025 | 7.25 | 7.28 | 7.05 | 7.14 | 7.07 | -0.97% | 30,362 |
| Apr 10, 2025 | 7.25 | 7.26 | 7.08 | 7.21 | 7.14 | -1.23% | 18,842 |
| Apr 9, 2025 | 7.07 | 7.34 | 6.92 | 7.30 | 7.23 | 2.96% | 67,396 |
| Apr 8, 2025 | 7.18 | 7.42 | 7.05 | 7.09 | 7.02 | -0.56% | 89,186 |
| Apr 7, 2025 | 7.28 | 7.34 | 7.10 | 7.13 | 7.06 | -2.60% | 50,215 |
| Apr 4, 2025 | 7.45 | 7.45 | 7.27 | 7.32 | 7.25 | -1.35% | 34,781 |
| Apr 3, 2025 | 7.36 | 7.46 | 7.32 | 7.42 | 7.35 | - | 33,593 |
| Apr 2, 2025 | 7.43 | 7.48 | 7.33 | 7.42 | 7.35 | 0.27% | 28,672 |
| Apr 1, 2025 | 7.45 | 7.51 | 7.33 | 7.40 | 7.33 | -0.13% | 53,498 |
| Mar 31, 2025 | 7.50 | 7.56 | 7.34 | 7.41 | 7.34 | -0.13% | 83,133 |
| Mar 28, 2025 | 7.60 | 7.60 | 7.38 | 7.42 | 7.35 | -0.67% | 26,922 |
| Mar 27, 2025 | 7.60 | 7.64 | 7.47 | 7.47 | 7.40 | -1.71% | 42,697 |
| Mar 26, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.53 | -2.81% | 97,049 |
| Mar 25, 2025 | 7.65 | 7.83 | 7.61 | 7.82 | 7.75 | 2.49% | 82,350 |
| Mar 24, 2025 | 7.59 | 7.67 | 7.55 | 7.63 | 7.56 | -0.13% | 49,190 |
| Mar 21, 2025 | 7.64 | 7.65 | 7.58 | 7.64 | 7.53 | 1.46% | 32,318 |
| Mar 20, 2025 | 7.60 | 7.69 | 7.51 | 7.53 | 7.43 | 0.27% | 56,479 |